GameSparcs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 66.000 | 68.000 | 64.600 | 65.100 | 62.937 | 41,000 |
| 2024-08-01 | 66.100 | 68.700 | 65.700 | 66.500 | 64.290 | 87,000 |
| 2024-07-31 | 59.300 | 65.100 | 59.300 | 63.900 | 61.777 | 45,000 |
| 2024-07-30 | 60.000 | 60.500 | 59.200 | 59.200 | 57.233 | 11,000 |
| 2024-07-29 | 64.000 | 68.000 | 60.000 | 60.000 | 58.006 | 101,000 |
| 2024-07-26 | 59.000 | 67.800 | 58.900 | 64.000 | 61.873 | 99,000 |
| 2024-07-23 | 65.000 | 65.300 | 61.000 | 62.300 | 60.230 | 219,000 |
| 2024-07-22 | 58.900 | 59.400 | 58.900 | 59.400 | 57.426 | 65,000 |
| 2024-07-19 | 54.000 | 54.200 | 54.000 | 54.000 | 52.206 | 5,000 |
| 2024-07-18 | 53.700 | 54.000 | 53.600 | 54.000 | 52.206 | 9,000 |
| 2024-07-17 | 54.800 | 54.800 | 54.700 | 54.700 | 52.882 | 7,000 |
| 2024-07-16 | 55.200 | 55.200 | 54.900 | 54.900 | 53.076 | 2,000 |
| 2024-07-15 | 55.200 | 55.200 | 54.600 | 55.100 | 53.269 | 10,000 |
| 2024-07-12 | 56.200 | 56.200 | 56.100 | 56.100 | 54.236 | 8,000 |
| 2024-07-11 | 57.100 | 57.400 | 56.500 | 56.600 | 54.719 | 22,000 |
| 2024-07-10 | 58.400 | 58.500 | 57.200 | 57.600 | 55.686 | 27,000 |
| 2024-07-09 | 58.700 | 58.800 | 58.700 | 58.800 | 56.846 | 5,000 |
| 2024-07-08 | 59.100 | 59.100 | 58.900 | 58.900 | 56.943 | 6,000 |
| 2024-07-05 | 58.800 | 58.900 | 58.800 | 58.900 | 56.943 | 5,000 |
| 2024-07-04 | 58.800 | 58.900 | 58.800 | 58.900 | 56.943 | 7,000 |
| 2024-07-03 | 59.900 | 59.900 | 58.700 | 59.000 | 57.039 | 12,000 |
| 2024-07-02 | 59.100 | 59.900 | 59.100 | 59.900 | 57.910 | 2,000 |
| 2024-07-01 | 60.100 | 60.100 | 60.100 | 60.100 | 57.136 | 3,000 |
| 2024-06-28 | 60.500 | 60.500 | 60.500 | 60.500 | 57.516 | 1,000 |
| 2024-06-27 | 59.900 | 60.500 | 59.900 | 60.500 | 57.516 | 10,000 |
| 2024-06-26 | 60.000 | 60.000 | 59.600 | 59.900 | 56.946 | 11,000 |
| 2024-06-25 | 60.000 | 60.100 | 59.900 | 60.100 | 57.136 | 9,000 |
| 2024-06-24 | 60.000 | 61.000 | 59.900 | 60.000 | 57.041 | 13,000 |
| 2024-06-21 | 61.100 | 61.100 | 61.000 | 61.000 | 57.992 | 5,000 |
| 2024-06-20 | 61.600 | 61.600 | 61.500 | 61.600 | 58.562 | 7,000 |
| 2024-06-19 | 62.000 | 62.000 | 61.600 | 61.600 | 58.562 | 6,000 |
| 2024-06-18 | 62.100 | 62.400 | 61.900 | 61.900 | 58.847 | 25,000 |
| 2024-06-17 | 62.000 | 62.800 | 62.000 | 62.200 | 59.133 | 13,000 |
| 2024-06-14 | 62.000 | 62.500 | 62.000 | 62.500 | 59.418 | 10,000 |
| 2024-06-13 | 59.900 | 62.800 | 59.900 | 61.200 | 58.182 | 34,000 |
| 2024-06-12 | 59.500 | 59.900 | 59.400 | 59.700 | 56.756 | 11,000 |
| 2024-06-11 | 58.300 | 59.900 | 57.900 | 59.500 | 56.566 | 10,000 |
| 2024-06-07 | 58.300 | 58.300 | 58.300 | 58.300 | 55.425 | 5,000 |
| 2024-06-06 | 58.600 | 58.600 | 58.300 | 58.300 | 55.425 | 15,000 |
| 2024-06-05 | 59.400 | 59.400 | 58.600 | 58.800 | 55.900 | 9,000 |
| 2024-06-04 | 60.200 | 60.200 | 59.800 | 59.800 | 56.851 | 6,000 |
| 2024-06-03 | 60.000 | 60.000 | 58.800 | 60.000 | 57.041 | 17,000 |
| 2024-05-31 | 61.500 | 61.500 | 60.700 | 61.400 | 58.372 | 7,000 |
| 2024-05-30 | 62.100 | 62.100 | 62.100 | 62.100 | 59.038 | 3,000 |
| 2024-05-29 | 62.400 | 62.400 | 62.400 | 62.400 | 59.323 | 0 |
| 2024-05-28 | 62.400 | 62.400 | 61.900 | 62.400 | 59.323 | 17,000 |
| 2024-05-27 | 65.500 | 65.600 | 62.400 | 62.400 | 59.323 | 34,000 |
| 2024-05-24 | 64.200 | 64.300 | 63.600 | 63.600 | 60.464 | 8,000 |
| 2024-05-23 | 64.300 | 64.300 | 64.300 | 64.300 | 61.129 | 0 |
| 2024-05-22 | 63.000 | 65.000 | 63.000 | 64.300 | 61.129 | 12,000 |
| 2024-05-21 | 63.500 | 63.500 | 63.500 | 63.500 | 60.368 | 0 |
| 2024-05-20 | 63.500 | 63.500 | 63.500 | 63.500 | 60.368 | 0 |
| 2024-05-17 | 63.100 | 63.500 | 63.100 | 63.500 | 60.368 | 3,000 |
| 2024-05-16 | 63.900 | 63.900 | 63.900 | 63.900 | 60.749 | 0 |
| 2024-05-15 | 65.500 | 65.500 | 63.900 | 63.900 | 60.749 | 12,000 |
| 2024-05-14 | 67.100 | 67.100 | 65.000 | 65.500 | 62.270 | 37,000 |
| 2024-05-13 | 68.000 | 68.000 | 67.800 | 67.800 | 64.456 | 6,000 |
| 2024-05-10 | 69.000 | 69.000 | 68.000 | 68.000 | 64.647 | 8,000 |
| 2024-05-09 | 70.000 | 71.700 | 70.000 | 70.800 | 67.308 | 35,000 |
| 2024-05-08 | 70.400 | 72.400 | 70.100 | 70.100 | 66.643 | 31,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 0.0205 TWD |
| 2025-07-02 | 1.8300 TWD |
| 2024-07-02 | 1.0000 TWD |
| 2019-07-05 | 3.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.